株価チャート
2020/09/02～2021/01/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2021 |
| 01/29 | 779 | 788 | 763 | 763 | -3.42% | 129,400 | 112億69万 | -10.02% | 11.67 | 1.18 |
| 01/28 | 770 | 790 | 766 | 790 | +0.77% | 178,900 | 115億9705万 | -7.28% | 12.09 | 1.22 |
| 01/27 | 801 | 802 | 777 | 784 | -1.88% | 154,900 | 115億897万 | -8.41% | 11.99 | 1.21 |
| 01/26 | 797 | 802 | 788 | 799 | +0.25% | 145,600 | 117億2917万 | -6.98% | 12.22 | 1.24 |
| 01/25 | 810 | 815 | 790 | 797 | -1.48% | 327,800 | 116億9981万 | -7.54% | 12.19 | 1.23 |
| 01/22 | 827 | 830 | 809 | 809 | -2.53% | 325,000 | 118億7596万 | -6.47% | 12.38 | 1.25 |
| 01/21 | 810 | 838 | 801 | 830 | +6.41% | 555,700 | 121億8424万 | -4.38% | 12.7 | 1.28 |
| 01/20 | 807 | 814 | 779 | 780 | -3.58% | 391,500 | 114億5025万 | -10.14% | 11.93 | 1.21 |
| 01/19 | 825 | 833 | 802 | 809 | -8.38% | 757,000 | 118億7596万 | -7.01% | 12.38 | 1.25 |
| 01/18 | 882 | 890 | 875 | 883 | +0.46% | 311,500 | 129億6227万 | +1.49% | 13.51 | 1.37 |
| 01/15 | 879 | 882 | 872 | 879 | +0.34% | 150,000 | 129億355万 | +1.5% | 13.45 | 1.36 |
| 01/14 | 883 | 883 | 860 | 876 | -0.45% | 270,200 | 128億5951万 | +1.51% | 13.4 | 1.36 |
| 01/13 | 884 | 884 | 875 | 880 | -0.56% | 172,700 | 129億1823万 | +2.44% | 13.46 | 1.36 |
| 01/12 | 888 | 892 | 877 | 885 | -0.23% | 183,700 | 129億9163万 | +3.27% | 13.54 | 1.37 |
| 01/08 | 887 | 898 | 881 | 887 | +0.45% | 130,200 | 130億2099万 | +3.99% | 13.57 | 1.37 |
| 01/07 | 893 | 896 | 883 | 883 | -0.56% | 231,400 | 129億6227万 | +4.13% | 13.51 | 1.37 |
| 01/06 | 876 | 894 | 873 | 888 | +0.79% | 100,100 | 130億3567万 | +5.09% | 13.59 | 1.37 |
| 01/05 | 888 | 890 | 869 | 881 | -0.45% | 149,400 | 129億3291万 | +4.76% | 13.48 | 1.36 |
| 01/04 | 899 | 902 | 882 | 885 | -1.12% | 203,400 | 129億9163万 | +5.61% | 13.54 | 1.37 |
| 2020 |
| 12/30 | 886 | 901 | 871 | 895 | +2.05% | 239,700 | 131億3843万 | +6.67% | 13.69 | 1.38 |
| 12/29 | 855 | 892 | 855 | 877 | +2.1% | 182,100 | 128億7419万 | +4.4% | 13.42 | 1.36 |
| 12/28 | 864 | 870 | 845 | 859 | -0.81% | 163,700 | 126億996万 | +2.14% | 13.14 | 1.33 |
| 12/25 | 867 | 871 | 858 | 866 | -0.12% | 120,400 | 127億1271万 | +2.97% | 13.25 | 1.34 |
| 12/24 | 855 | 869 | 848 | 867 | +1.4% | 77,600 | 127億2739万 | +3.46% | 13.26 | 1.34 |
| 12/23 | 854 | 860 | 831 | 855 | +0.12% | 161,300 | 125億5124万 | +2.52% | 13.08 | 1.32 |
| 12/22 | 872 | 885 | 851 | 854 | -2.95% | 149,100 | 125億3656万 | +3.02% | 13.07 | 1.32 |
| 12/21 | 879 | 882 | 866 | 880 | +0.23% | 91,800 | 129億1823万 | +6.93% | 13.46 | 1.36 |
| 12/18 | 879 | 886 | 857 | 878 | +0.23% | 186,600 | 128億8887万 | +7.6% | 13.43 | 1.36 |
| 12/17 | 867 | 897 | 865 | 876 | +1.27% | 130,800 | 128億5951万 | +8.28% | 13.4 | 1.36 |
| 12/16 | 882 | 891 | 862 | 865 | -1.82% | 193,500 | 126億9803万 | +7.72% | 13.23 | 1.34 |
| 12/15 | 873 | 907 | 850 | 881 | +4.88% | 413,900 | 129億3291万 | +10.68% | 13.48 | 1.36 |
| 12/14 | 829 | 849 | 819 | 840 | +2.19% | 234,800 | 123億3104万 | +6.6% | 12.85 | 1.3 |
| 12/11 | 800 | 828 | 799 | 822 | +2.49% | 346,300 | 120億6680万 | +5.12% | 12.58 | 1.27 |
| 12/10 | 790 | 815 | 782 | 802 | +2.17% | 144,700 | 117億7321万 | +3.22% | 12.27 | 1.24 |
| 12/09 | 795 | 798 | 780 | 785 | -1.88% | 123,200 | 115億2365万 | +1.82% | 12.01 | 1.21 |
| 12/08 | 775 | 802 | 767 | 800 | +2.04% | 98,100 | 117億4385万 | +4.44% | 12.24 | 1.24 |
| 12/07 | 822 | 822 | 780 | 784 | -4.51% | 212,600 | 115億897万 | +3.16% | 11.99 | 1.21 |
| 12/04 | 785 | 824 | 782 | 821 | +4.45% | 200,900 | 120億5212万 | +8.74% | 12.56 | 1.27 |
| 12/03 | 784 | 790 | 765 | 786 | +0.77% | 119,400 | 115億3833万 | +4.94% | 12.02 | 1.22 |
| 12/02 | 789 | 793 | 772 | 780 | -1.39% | 168,600 | 114億5025万 | +4.7% | 11.93 | 1.21 |
| 12/01 | 814 | 814 | 783 | 791 | -1.74% | 215,000 | 116億1173万 | +6.89% | 12.1 | 1.22 |
| 11/30 | 812 | 819 | 801 | 805 | -0.25% | 230,200 | 118億1725万 | +9.38% | 12.32 | 1.25 |
| 11/27 | 891 | 891 | 803 | 807 | -9.63% | 986,400 | 118億4660万 | +10.25% | 12.35 | 1.25 |
| 11/26 | 929 | 929 | 850 | 893 | -3.88% | 581,400 | 131億907万 | +22.83% | 13.66 | 1.38 |
| 11/25 | 921 | 934 | 907 | 929 | +2.99% | 327,600 | 136億3754万 | +29.21% | 14.21 | 1.44 |
| 11/24 | 900 | 968 | 882 | 902 | +6.12% | 719,100 | 132億4119万 | +27.04% | 13.8 | 1.4 |
| 11/20 | 799 | 856 | 790 | 850 | +7.73% | 422,000 | 124億7784万 | +21.08% | 13 | 1.31 |
| 11/19 | 776 | 800 | 775 | 789 | +2.87% | 241,800 | 115億8237万 | +13.36% | 12.07 | 1.22 |
| 11/18 | 730 | 767 | 726 | 767 | +5.07% | 148,400 | 112億5941万 | +10.68% | 11.73 | 1.19 |
| 11/17 | 729 | 740 | 720 | 730 | +0.83% | 97,500 | 107億1626万 | +5.8% | 11.17 | 1.13 |
| 11/16 | 712 | 736 | 709 | 724 | +3.87% | 153,000 | 106億2818万 | +5.23% | 11.08 | 1.12 |
| 11/13 | 705 | 705 | 690 | 697 | -1.55% | 71,400 | 102億3183万 | +1.6% | 10.66 | 1.08 |
| 11/12 | 714 | 723 | 703 | 708 | 0% | 96,600 | 103億9330万 | +3.21% | 10.83 | 1.1 |
| 11/11 | 692 | 714 | 690 | 708 | +2.76% | 107,000 | 103億9330万 | +3.36% | 10.83 | 1.1 |
| 11/10 | 704 | 708 | 684 | 689 | -1.85% | 111,900 | 101億1439万 | +0.88% | 10.54 | 1.07 |
| 11/09 | 691 | 706 | 689 | 702 | +2.48% | 91,900 | 103億522万 | +3.08% | 10.74 | 1.09 |
| 11/06 | 676 | 693 | 676 | 685 | +0.74% | 225,400 | 100億5567万 | +0.88% | 10.48 | 1.06 |
| 11/05 | 661 | 680 | 658 | 680 | +3.03% | 84,700 | 99億8227万 | +0.15% | 10.4 | 1.05 |
| 11/04 | 665 | 672 | 656 | 660 | +1.07% | 44,700 | 96億8867万 | -2.8% | 10.1 | 1.02 |
| 11/02 | 650 | 656 | 640 | 653 | -0.15% | 61,200 | 95億8591万 | -3.83% | 9.99 | 1.01 |
| 10/30 | 663 | 666 | 644 | 654 | -1.95% | 59,000 | 96億59万 | -3.54% | 10.01 | 1.01 |
| 10/29 | 658 | 667 | 644 | 667 | -0.15% | 66,500 | 97億9143万 | -1.62% | 10.2 | 1.03 |
| 10/28 | 679 | 680 | 662 | 668 | -1.76% | 35,600 | 98億611万 | -1.47% | 10.22 | 1.03 |
| 10/27 | 662 | 680 | 656 | 680 | +1.19% | 38,600 | 99億8227万 | +0.44% | 10.4 | 1.05 |
| 10/26 | 691 | 691 | 670 | 672 | -2.33% | 42,600 | 98億6483万 | -0.59% | 10.28 | 1.04 |
| 10/23 | 687 | 702 | 661 | 688 | +0.15% | 88,400 | 100億9971万 | +1.78% | 10.53 | 1.06 |
| 10/22 | 693 | 693 | 683 | 687 | -0.87% | 44,100 | 100億8503万 | +1.93% | 10.51 | 1.06 |
| 10/21 | 697 | 700 | 684 | 693 | -0.86% | 39,700 | 101億7311万 | +2.97% | 10.6 | 1.07 |
| 10/20 | 700 | 710 | 697 | 699 | +0.14% | 32,500 | 102億6118万 | +4.17% | 10.69 | 1.08 |
| 10/19 | 698 | 699 | 676 | 698 | +1.01% | 54,900 | 102億4651万 | +4.33% | 10.68 | 1.08 |
| 10/16 | 704 | 710 | 682 | 691 | -1.71% | 83,800 | 101億4375万 | +3.6% | 10.57 | 1.07 |
| 10/15 | 720 | 739 | 702 | 703 | -1.4% | 155,700 | 103億1990万 | +5.87% | 10.76 | 1.09 |
| 10/14 | 692 | 715 | 690 | 713 | +3.33% | 110,900 | 104億6670万 | +7.87% | 10.91 | 1.1 |
| 10/13 | 695 | 696 | 680 | 690 | -0.43% | 53,900 | 101億2907万 | +5.02% | 10.56 | 1.07 |
| 10/12 | 686 | 694 | 686 | 693 | +1.46% | 67,100 | 101億7311万 | +5.96% | 10.6 | 1.07 |
| 10/09 | 680 | 685 | 676 | 683 | +1.19% | 48,100 | 100億2631万 | +5.08% | 10.45 | 1.06 |
| 10/08 | 682 | 683 | 672 | 675 | -1.03% | 42,800 | 99億887万 | +4.17% | 10.33 | 1.04 |
| 10/07 | 661 | 682 | 659 | 682 | +3.18% | 80,100 | 100億1163万 | +5.57% | 10.43 | 1.06 |
| 10/06 | 665 | 678 | 657 | 661 | +0.15% | 55,700 | 97億335万 | +2.96% | 10.11 | 1.02 |
| 10/05 | 652 | 660 | 652 | 660 | +1.85% | 38,400 | 96億8867万 | +2.96% | 10.1 | 1.02 |
| 10/02 | 668 | 670 | 642 | 648 | -3.43% | 75,700 | 95億1251万 | +0.93% | 9.91 | 1 |
| 09/30 | 677 | 681 | 664 | 671 | -1.32% | 47,400 | 98億5015万 | +4.68% | 10.27 | 1.04 |
| 09/29 | 655 | 684 | 649 | 680 | +3.98% | 150,700 | 99億8227万 | +6.42% | 10.4 | 1.05 |
| 09/28 | 654 | 655 | 645 | 654 | +0.46% | 62,400 | 96億59万 | +2.99% | 10.01 | 1.01 |
| 09/25 | 639 | 657 | 639 | 651 | +1.88% | 77,700 | 95億5655万 | +3.17% | 9.96 | 1.01 |
| 09/24 | 660 | 664 | 637 | 639 | -3.33% | 80,100 | 93億8040万 | +2.08% | 9.78 | 0.99 |
| 09/23 | 660 | 661 | 650 | 661 | +0.15% | 48,600 | 97億335万 | +6.44% | 10.11 | 1.02 |
| 09/18 | 654 | 662 | 654 | 660 | +0.3% | 90,600 | 96億8867万 | +7.14% | 10.1 | 1.02 |
| 09/17 | 655 | 658 | 649 | 658 | +0.46% | 64,600 | 96億5931万 | +7.87% | 10.07 | 1.02 |
| 09/16 | 656 | 659 | 644 | 655 | -0.15% | 48,400 | 96億1527万 | +8.44% | 10.02 | 1.01 |
| 09/15 | 644 | 656 | 631 | 656 | +0.92% | 94,800 | 96億2995万 | +9.52% | 10.04 | 1.01 |
| 09/14 | 653 | 658 | 644 | 650 | 0% | 86,100 | 95億4187万 | +9.61% | 9.94 | 1.01 |
| 09/11 | 646 | 654 | 639 | 650 | +0.78% | 117,500 | 95億4187万 | +10.73% | 9.94 | 1.01 |
| 09/10 | 644 | 646 | 623 | 645 | +1.74% | 114,400 | 94億6848万 | +11.21% | 9.87 | 1 |
| 09/09 | 624 | 644 | 617 | 634 | +0.79% | 143,100 | 93億700万 | +10.45% | 9.7 | 0.98 |
| 09/08 | 616 | 629 | 612 | 629 | +1.45% | 126,500 | 92億3360万 | +10.54% | 9.62 | 0.97 |
| 09/07 | 614 | 625 | 611 | 620 | +1.14% | 66,500 | 91億148万 | +10.12% | 9.49 | 0.96 |
| 09/04 | 595 | 615 | 594 | 613 | 0% | 63,700 | 89億9872万 | +9.86% | 9.38 | 0.95 |
| 09/03 | 607 | 634 | 607 | 613 | +0.49% | 129,700 | 89億9872万 | +10.85% | 9.38 | 0.95 |
| 09/02 | 612 | 616 | 604 | 610 | -1.45% | 88,900 | 89億5468万 | +11.31% | 9.33 | 0.94 |
